日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

篠崎屋(2926)の株価時系列情報

篠崎屋(2926)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/08/06 114 117 114 115 174,200
2026/08/05 119 121 115 117 171,600
2026/08/04 120 121 118 121 113,400
2026/08/03 116 121 114 117 197,400
2026/07/31 121 125 120 121 272,800
2026/07/30 116 122 115 120 401,100
2026/07/29 113 117 113 115 204,900
2026/07/28 111 116 111 115 147,600
2026/07/27 108 115 108 112 334,400
2026/07/24 108 109 107 108 115,200
2026/07/23 109 110 108 108 91,200
2026/07/22 109 109 107 109 195,100
2026/07/21 108 110 108 108 133,300
2026/07/17 112 112 106 109 279,800
2026/07/16 110 113 110 112 192,700
2026/07/15 107 112 107 111 207,000
2026/07/14 107 113 106 107 451,900
2026/07/13 106 107 105 107 141,100
2026/07/10 106 107 105 106 428,100
2026/07/09 103 106 103 105 144,600
2026/07/08 102 107 102 103 193,300
2026/07/07 105 107 102 102 176,800
2026/07/06 105 105 103 103 178,700
2026/07/03 104 105 101 105 187,500
2026/07/02 100 104 99 104 242,600
2026/07/01 109 110 100 101 656,400
2026/06/30 97 103 96 101 237,600
2026/06/29 95 97 95 97 146,300
2026/06/26 95 97 95 96 125,400
2026/06/25 96 97 95 95 117,500
2026/06/24 97 98 96 97 97,200
2026/06/23 97 98 96 98 167,900
2026/06/22 98 98 96 97 139,100
2026/06/19 97 99 97 98 148,000
2026/06/18 97 98 96 98 145,900
2026/06/17 98 99 97 97 114,000
2026/06/16 98 98 96 98 158,700
2026/06/15 98 99 93 97 347,100
2026/06/12 100 100 98 98 140,900
2026/06/11 98 99 97 97 151,300
2026/06/10 96 100 96 99 175,400
2026/06/09 97 98 96 96 162,700
2026/06/08 96 98 95 96 208,900
2026/06/05 96 99 96 97 188,700
2026/06/04 99 99 95 96 282,700
2026/06/03 99 100 98 98 164,200
2026/06/02 101 101 99 99 152,500
2026/06/01 100 101 99 100 203,000
2026/05/29 101 102 101 101 141,200
2026/05/28 100 102 100 100 156,300
2026/05/27 101 102 100 102 215,000
2026/05/26 102 102 101 102 157,800
2026/05/25 103 103 101 102 169,200
2026/05/22 103 103 101 102 220,300
2026/05/21 103 104 102 103 240,600
2026/05/20 101 104 101 103 224,800
2026/05/19 107 107 100 101 455,300
2026/05/18 102 105 98 103 477,000
2026/05/15 102 102 100 101 204,000
2026/05/14 103 103 100 101 209,200
2026/05/13 101 102 100 102 156,900
2026/05/12 101 102 101 102 149,400
2026/05/11 100 100 99 100 152,200
2026/05/08 100 100 99 99 170,700
2026/05/07 101 101 99 99 216,300
2026/05/01 98 101 97 100 216,700
2026/04/30 99 100 99 100 152,100
2026/04/28 101 101 99 99 163,100
2026/04/27 101 101 99 99 186,600
2026/04/24 101 102 100 101 220,200
2026/04/23 101 103 101 103 212,200
2026/04/22 102 103 101 103 195,900
2026/04/21 102 103 102 102 211,200
2026/04/20 102 103 101 101 200,300
2026/04/17 101 102 101 101 227,400
2026/04/16 100 101 100 100 170,400
2026/04/15 100 101 100 100 167,000
2026/04/14 100 100 99 99 210,400
2026/04/13 98 100 98 100 223,900
2026/04/10 99 100 99 100 185,100
2026/04/09 100 101 99 100 235,000
2026/04/08 99 101 98 100 304,000
2026/04/07 99 99 98 99 215,100
2026/04/06 98 98 96 97 199,200
2026/04/03 96 97 96 97 220,100
2026/03/27 97 98 96 96 181,400
2026/03/26 98 98 96 97 162,400
2026/03/25 97 97 95 96 202,900
2026/03/24 96 97 95 96 168,200
2026/03/23 96 96 93 95 336,500
2026/03/19 98 98 96 96 242,200
2026/03/18 98 99 97 98 227,300
2026/03/17 97 98 96 97 203,400
2026/03/16 95 97 95 96 272,600
2026/03/13 94 97 94 96 270,200
2026/03/12 97 97 96 96 238,500
2026/03/11 97 99 97 98 241,400
2026/03/10 96 98 96 98 277,500
2026/03/09 95 96 93 96 328,500
2026/03/06 95 97 95 97 290,300
2026/03/05 95 97 95 95 297,400
2026/03/04 95 95 91 93 499,800
2026/03/03 99 99 96 97 285,700
2026/03/02 99 100 98 99 265,800
2026/02/27 98 100 98 99 212,400
2026/02/26 99 100 98 98 206,400
2026/02/25 98 100 97 98 227,600
2026/02/24 98 99 98 98 178,000
2026/02/20 99 99 97 97 230,400
2026/02/19 99 99 98 98 240,500
2026/02/18 97 101 96 98 479,800
2026/02/17 96 97 95 95 335,900
2026/02/16 94 96 94 96 367,900
2026/02/13 94 94 93 93 175,000
2026/02/12 94 94 93 93 251,800
2026/02/10 93 94 93 94 283,100
2026/02/09 96 96 93 94 306,200
2026/02/06 96 96 93 95 709,100
2026/02/05 102 103 101 101 349,600
2026/02/04 99 102 99 101 265,400
2026/02/03 99 100 98 100 242,400
2026/02/02 97 100 97 99 211,200
2026/01/30 96 98 96 97 197,100
2026/01/29 98 98 96 96 241,900
2026/01/28 98 99 97 98 211,100
2026/01/27 99 100 98 99 190,400
2026/01/26 99 100 98 98 265,600
2026/01/23 99 100 98 99 278,500
2026/01/22 100 100 97 98 283,000
2026/01/21 99 100 97 99 307,500
2026/01/20 105 105 99 101 653,900
2026/01/19 98 106 97 104 702,300
2026/01/16 97 98 96 97 205,000
2026/01/15 96 96 95 95 137,200
2026/01/14 96 97 95 96 173,900
2026/01/13 98 98 95 96 228,800
2026/01/09 96 98 96 97 210,900
2026/01/08 96 97 95 95 201,300
2026/01/07 98 98 96 98 154,500
2026/01/06 95 97 95 96 174,600
2026/01/05 94 96 94 94 156,800

このページの先頭へ